57,200$
0,35%
Echtzeitkurs First Trust International Equity Opportunities ETF
Bid:
Ask:
Aktienkurse zum First Trust International Equity Opportunities ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 47,38 | 47,60 | 47,38 | 47,51 | 0,13% | 5.739,00 |
| 16.05.2024 | 47,47 | 47,62 | 47,35 | 47,45 | -0,25% | 20.317,00 |
| 15.05.2024 | 47,40 | 47,63 | 47,36 | 47,57 | 1,88% | 13.164,00 |
| 14.05.2024 | 46,65 | 46,75 | 46,55 | 46,69 | 0,17% | 12.798,00 |
| 13.05.2024 | 46,69 | 46,71 | 46,53 | 46,61 | 0,11% | 8.210,00 |
| 10.05.2024 | 46,72 | 46,77 | 46,48 | 46,56 | 0,11% | 8.858,00 |
| 09.05.2024 | 46,31 | 46,62 | 46,26 | 46,51 | 0,26% | 9.723,00 |
| 08.05.2024 | 46,10 | 46,55 | 46,10 | 46,39 | 0,00% | 11.823,00 |
| 07.05.2024 | 46,42 | 46,49 | 46,18 | 46,39 | 0,11% | 10.281,00 |
| 06.05.2024 | 46,30 | 46,44 | 46,20 | 46,34 | 0,50% | 4.334,00 |
| 03.05.2024 | 45,72 | 46,27 | 45,72 | 46,11 | 1,74% | 10.492,00 |
| 02.05.2024 | 45,20 | 45,47 | 44,88 | 45,32 | 1,59% | 9.557,00 |
| 01.05.2024 | 44,71 | 45,22 | 44,32 | 44,61 | 0,22% | 14.212,00 |
| 30.04.2024 | 45,29 | 45,29 | 44,51 | 44,51 | -1,57% | 12.477,00 |
| 29.04.2024 | 45,12 | 45,30 | 45,11 | 45,22 | 0,02% | 7.322,00 |
| 26.04.2024 | 44,96 | 45,28 | 44,96 | 45,21 | 0,89% | 5.708,00 |
| 25.04.2024 | 44,15 | 44,83 | 44,05 | 44,81 | -0,07% | 6.029,00 |
| 24.04.2024 | 44,92 | 44,92 | 44,56 | 44,84 | -1,21% | 2.749,00 |
| 23.04.2024 | 44,76 | 45,41 | 44,76 | 45,39 | 2,07% | 8.931,00 |
| 22.04.2024 | 43,76 | 44,47 | 43,76 | 44,47 | 1,79% | 5.374,00 |
| 19.04.2024 | 44,01 | 44,11 | 43,59 | 43,69 | -1,06% | 4.570,00 |
| 18.04.2024 | 44,46 | 44,57 | 44,14 | 44,16 | -0,36% | 3.954,00 |
| 17.04.2024 | 44,75 | 44,75 | 44,20 | 44,32 | -0,87% | 6.524,00 |
| 16.04.2024 | 44,43 | 44,84 | 44,43 | 44,71 | -0,86% | 4.645,00 |
| 15.04.2024 | 45,85 | 46,12 | 45,02 | 45,10 | -1,16% | 7.603,00 |
| 12.04.2024 | 46,22 | 46,22 | 45,61 | 45,63 | -1,72% | 4.383,00 |
| 11.04.2024 | 46,47 | 46,56 | 46,09 | 46,43 | 0,48% | 5.175,00 |
| 10.04.2024 | 45,95 | 46,38 | 45,95 | 46,21 | -1,41% | 7.351,00 |
| 09.04.2024 | 47,02 | 47,02 | 46,48 | 46,87 | 0,11% | 9.887,00 |
| 08.04.2024 | 46,94 | 46,94 | 46,66 | 46,82 | 0,11% | 8.506,00 |
| 05.04.2024 | 46,08 | 46,77 | 46,08 | 46,77 | 1,78% | 3.539,00 |
| 04.04.2024 | 47,06 | 47,06 | 45,95 | 45,95 | -1,46% | 14.110,00 |
| 03.04.2024 | 45,97 | 46,72 | 45,97 | 46,63 | 1,41% | 7.402,00 |
| 02.04.2024 | 46,04 | 46,04 | 45,58 | 45,98 | -0,30% | 23.043,00 |
| 01.04.2024 | 46,24 | 46,37 | 46,00 | 46,12 | -0,13% | 22.806,00 |
| 28.03.2024 | 46,22 | 46,42 | 46,18 | 46,18 | -0,35% | 4.626,00 |
| 27.03.2024 | 46,46 | 46,46 | 46,14 | 46,34 | -0,32% | 11.697,00 |
| 26.03.2024 | 46,89 | 46,97 | 46,49 | 46,49 | -0,51% | 8.156,00 |
| 25.03.2024 | 46,84 | 46,93 | 46,63 | 46,73 | -0,28% | 4.701,00 |
| 22.03.2024 | 46,86 | 47,20 | 46,76 | 46,86 | -0,47% | 5.784,00 |
| 21.03.2024 | 47,28 | 47,41 | 47,08 | 47,08 | -0,44% | 103.327,00 |
| 20.03.2024 | 46,86 | 47,43 | 46,73 | 47,29 | 1,48% | 12.951,00 |
| 19.03.2024 | 46,14 | 46,60 | 46,12 | 46,60 | 0,50% | 10.308,00 |
| 18.03.2024 | 46,26 | 46,53 | 46,26 | 46,37 | 0,13% | 18.544,00 |
| 15.03.2024 | 46,32 | 46,48 | 46,14 | 46,31 | -0,30% | 7.407,00 |
| 14.03.2024 | 46,59 | 46,62 | 46,36 | 46,45 | -0,66% | 6.885,00 |
| 13.03.2024 | 46,69 | 46,83 | 46,56 | 46,76 | 1,06% | 41.694,00 |
| 12.03.2024 | 45,62 | 46,33 | 45,59 | 46,27 | 1,69% | 29.047,00 |
| 11.03.2024 | 45,77 | 45,81 | 45,40 | 45,50 | -0,59% | 11.920,00 |
| 08.03.2024 | 46,49 | 46,49 | 45,71 | 45,77 | -1,72% | 6.183,00 |
| 07.03.2024 | 46,32 | 46,70 | 46,32 | 46,57 | 1,09% | 15.161,00 |
| 06.03.2024 | 46,25 | 46,30 | 46,02 | 46,07 | 0,02% | 17.090,00 |
| 05.03.2024 | 46,54 | 46,54 | 45,83 | 46,06 | -1,33% | 16.715,00 |
| 04.03.2024 | 46,77 | 46,77 | 46,51 | 46,68 | -0,09% | 11.405,00 |
| 01.03.2024 | 46,46 | 46,88 | 46,36 | 46,72 | 2,05% | 19.165,00 |
| 29.02.2024 | 46,07 | 46,23 | 45,59 | 45,78 | 0,79% | 40.202,00 |
| 28.02.2024 | 45,22 | 45,50 | 45,14 | 45,42 | -0,09% | 15.639,00 |
| 27.02.2024 | 45,39 | 45,64 | 45,39 | 45,46 | 0,24% | 15.438,00 |
| 26.02.2024 | 45,04 | 45,49 | 45,04 | 45,35 | 0,60% | 16.952,00 |
| 23.02.2024 | 45,07 | 45,37 | 45,01 | 45,08 | -0,04% | 24.960,00 |
| 22.02.2024 | 44,91 | 45,31 | 44,91 | 45,10 | 1,71% | 20.750,00 |
| 21.02.2024 | 44,25 | 44,48 | 44,14 | 44,34 | -0,14% | 9.885,00 |
| 20.02.2024 | 44,61 | 44,78 | 44,23 | 44,40 | -0,83% | 27.220,00 |
| 16.02.2024 | 44,62 | 44,97 | 44,60 | 44,77 | 0,22% | 11.696,00 |
| 15.02.2024 | 44,32 | 44,81 | 44,28 | 44,67 | 0,93% | 9.910,00 |
| 14.02.2024 | 44,23 | 44,35 | 43,96 | 44,26 | 2,41% | 12.643,00 |
| 13.02.2024 | 43,49 | 43,72 | 43,03 | 43,22 | -2,99% | 8.784,00 |
| 12.02.2024 | 43,76 | 45,00 | 43,76 | 44,55 | 1,92% | 9.892,00 |
| 09.02.2024 | 43,24 | 43,80 | 43,24 | 43,71 | 0,90% | 13.273,00 |
| 08.02.2024 | 42,99 | 43,50 | 42,99 | 43,32 | 1,59% | 19.450,00 |
| 07.02.2024 | 42,31 | 42,67 | 42,31 | 42,64 | 1,21% | 12.549,00 |
| 06.02.2024 | 42,10 | 42,26 | 41,96 | 42,13 | 1,40% | 6.157,00 |
| 05.02.2024 | 41,60 | 41,75 | 41,40 | 41,55 | -0,76% | 32.884,00 |
| 02.02.2024 | 41,93 | 42,07 | 41,65 | 41,87 | 0,00% | 8.622,00 |
| 01.02.2024 | 41,82 | 41,95 | 41,49 | 41,87 | 1,60% | 22.719,00 |
| 31.01.2024 | 41,31 | 41,73 | 41,21 | 41,21 | -0,51% | 13.374,00 |
| 30.01.2024 | 41,51 | 41,55 | 41,35 | 41,42 | -1,10% | 7.812,00 |
| 29.01.2024 | 41,93 | 41,93 | 41,46 | 41,88 | -0,66% | 32.322,00 |
| 26.01.2024 | 42,08 | 42,37 | 42,07 | 42,16 | -0,14% | 12.265,00 |
| 25.01.2024 | 42,34 | 42,34 | 42,04 | 42,22 | 0,21% | 33.951,00 |
| 24.01.2024 | 42,59 | 42,59 | 42,11 | 42,13 | 0,89% | 15.348,00 |
| 23.01.2024 | 41,68 | 41,89 | 41,59 | 41,76 | 0,58% | 10.431,00 |
| 22.01.2024 | 41,62 | 41,70 | 41,47 | 41,52 | -0,74% | 45.835,00 |
| 19.01.2024 | 41,38 | 41,84 | 41,33 | 41,83 | 0,41% | 27.940,00 |
| 18.01.2024 | 41,45 | 41,66 | 41,28 | 41,66 | 0,90% | 25.239,00 |
| 17.01.2024 | 40,97 | 41,29 | 40,77 | 41,29 | -1,24% | 22.505,00 |
| 16.01.2024 | 41,83 | 41,99 | 41,68 | 41,81 | -1,51% | 24.100,00 |
| 12.01.2024 | 42,59 | 42,61 | 42,28 | 42,45 | 0,09% | 11.447,00 |
| 11.01.2024 | 42,45 | 42,49 | 41,95 | 42,41 | 0,74% | 16.010,00 |
| 10.01.2024 | 42,15 | 42,22 | 41,93 | 42,10 | 0,43% | 16.058,00 |
| 09.01.2024 | 41,52 | 41,94 | 41,52 | 41,92 | -0,36% | 40.960,00 |
| 08.01.2024 | 41,38 | 42,19 | 41,38 | 42,07 | 1,40% | 19.468,00 |
| 05.01.2024 | 41,43 | 41,84 | 41,43 | 41,49 | -0,02% | 15.315,00 |
| 04.01.2024 | 41,13 | 41,69 | 41,13 | 41,50 | 0,68% | 12.194,00 |
| 03.01.2024 | 41,17 | 41,31 | 41,05 | 41,22 | -0,41% | 11.174,00 |
| 02.01.2024 | 41,70 | 41,73 | 41,29 | 41,39 | -2,04% | 29.469,00 |
| 29.12.2023 | 42,12 | 42,59 | 42,11 | 42,25 | 0,19% | 26.923,00 |
| 28.12.2023 | 42,36 | 42,39 | 42,15 | 42,17 | 0,14% | 14.096,00 |
| 27.12.2023 | 41,99 | 42,28 | 41,98 | 42,11 | 0,07% | 36.015,00 |
| 26.12.2023 | 41,82 | 42,27 | 41,82 | 42,08 | 0,84% | 17.139,00 |